Options Chain for FIDELITY NATIONAL FINANCIAL IN COM SHS (FNF) - $59.36 as of 8/22/2025 3:45:36 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 29.30 | 31.50 | 30.40 | % | 1.01 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 35.00 | 24.30 | 27.00 | 25.65 | % | 0.73 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 40.00 | 19.80 | 21.90 | 20.85 | % | 0.52 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 45.00 | 14.30 | 17.20 | 15.75 | % | 0.35 | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 50.00 | 9.50 | 12.30 | 10.90 | % | 0.22 | 0 | 0 | 0.60 | 0.99 | 0.01 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 55.00 | 4.60 | 8.40 | 6.50 | % | 0.12 | 0 | 0 | 0.53 | 0.87 | 0.04 | -0.01 | 8/22/2025 3:59:50 PM EST | |||
| 60.00 | 2.05 | 2.95 | 2.50 | 1.77 | 0.00 | 0.00% | 0.04 | 0 | 19 | 0.22 | 0.57 | 0.08 | -0.02 | 8/19/2025 | 8/22/2025 3:59:50 PM EST |
| 65.00 | 0.35 | 0.85 | 0.60 | 0.52 | +0.14 | +36.85% | 0.01 | 29 | 4 | 0.21 | 0.19 | 0.06 | -0.01 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 70.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.27 | 0.03 | 0.02 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 35.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 40.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 45.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 50.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.43 | -0.01 | 0.01 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 55.00 | 0.00 | 0.80 | 0.40 | 0.66 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.30 | -0.13 | 0.04 | -0.01 | 8/14/2025 | 8/22/2025 3:59:50 PM EST |
| 60.00 | 1.55 | 1.90 | 1.73 | % | 0.03 | 0 | 0 | 0.22 | -0.43 | 0.08 | -0.02 | 8/22/2025 3:59:50 PM EST | |||
| 65.00 | 4.10 | 5.20 | 4.65 | % | 0.07 | 0 | 0 | 0.18 | -0.81 | 0.06 | -0.01 | 8/22/2025 3:59:50 PM EST | |||
| 70.00 | 8.40 | 11.20 | 9.80 | % | 0.14 | 0 | 0 | 0.55 | -0.97 | 0.02 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 75.00 | 13.10 | 16.20 | 14.65 | % | 0.20 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 80.00 | 18.40 | 21.00 | 19.70 | % | 0.25 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 85.00 | 23.70 | 25.80 | 24.75 | % | 0.29 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST |